Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 18/10/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 16.95 18.80 18.80 16.00 16.65 -1.77 9925 1.70 58 6.17 28.00 11.30
533146 D-Link B 2.00 93.70 92.10 94.00 92.00 93.90 0.21 7325 6.88 45 11.11 107.65 66.00
500096 Dabur (I) A1 1.00 462.20 464.50 468.00 461.40 466.90 1.02 101947 474.29 1482 55.92 469.00 357.10
526821 Dai-Ichi Kar XT 10.00 291.70 288.00 296.90 286.00 288.55 -1.08 1745 5.07 36 -12.65 319.50 158.00
530825 Daikaffil Ch X 10.00 19.65 20.00 21.35 20.00 21.20 7.89 1310 0.27 6 5.33 81.80 17.80
501148 Dalal St Inv XT 10.00 176.10 179.60 179.60 172.60 172.60 -1.99 50 0.09 10 2.47 711.00 158.60
500097 Dalmia B.Sug B 2.00 86.20 86.45 88.10 86.45 87.40 1.39 4448 3.88 56 3.87 136.00 69.60
542216 Dalmia Bhart B 2.00 795.85 810.40 830.00 809.70 815.45 2.46 1841 15.14 276 38.67 1220.00 752.00
521220 Damodar Inds B 5.00 28.00 30.00 31.00 25.00 29.00 3.57 131 0.04 10 18.13 57.47 23.45
532329 Danlaw Tech. X 10.00 67.20 65.90 71.90 65.65 68.80 2.38 1074 0.73 28 -23.24 145.50 52.55
540361 Danube Indus XT 10.00 6.64 6.97 6.97 6.97 6.97 4.97 5667 0.39 24 26.81 10.40 3.80
539770 Darjeel.Rope X 10.00 80.35 83.50 91.75 79.00 87.85 9.33 43302 37.82 86 46.98 112.40 71.10
539884 Darshan Orna T 10.00 63.55 63.45 63.45 60.40 60.40 -4.96 5825 3.65 44 335.56 111.60 25.00
532528 Datamatics B 5.00 72.50 73.65 74.25 73.20 73.35 1.17 2878 2.12 90 5.66 121.65 63.00
530171 Daulat Sec. X 10.00 5.00 5.00 5.00 5.00 5.00 0.00 8 0.00 6 -15.63 10.00 4.95
533151 DB Corp. A1 10.00 156.50 159.00 159.00 155.30 155.80 -0.45 8533 13.42 556 9.11 208.90 131.40
533160 DB Realty B 10.00 6.25 6.45 6.56 6.21 6.56 4.96 74790 4.73 51 -6.43 34.54 5.73
532772 DCB Bank A1 10.00 181.15 182.40 182.75 180.70 181.30 0.08 28994 52.68 381 16.68 244.60 148.00
502820 DCM T 10.00 21.05 21.00 21.10 20.85 20.85 -0.95 756 0.16 14 -3.91 49.32 17.20
542729 DCM Nouvelle B 10.00 29.50 30.45 30.45 28.70 28.80 -2.37 22 0.01 7 -- 52.20 23.55
523369 DCM Shr.Ind X 10.00 154.15 149.95 158.65 149.95 157.50 2.17 2881 4.52 78 4.09 230.00 138.00
523367 DCM Shriram A1 2.00 388.70 390.00 398.50 385.00 389.95 0.32 2946 11.51 435 6.82 637.00 285.05
500117 DCW B 2.00 14.50 14.35 15.35 14.15 15.05 3.79 48026 7.23 204 53.75 23.15 13.15
590031 De Nora (I) B 10.00 200.00 209.80 212.00 205.50 206.20 3.10 277 0.58 17 458.22 330.00 192.05
502137 Deccan Cem. B 5.00 334.90 344.00 344.00 335.10 339.00 1.22 295 1.00 9 8.18 486.60 326.20
512068 Deccan Gold X 1.00 15.00 15.25 16.50 15.25 16.50 10.00 28032 4.51 155 -66.00 34.95 14.10
542248 Deccan Healt M 10.00 87.95 83.70 88.00 83.70 88.00 0.06 9600 8.28 5 -- 141.80 46.00
532760 Deep Indust. B 10.00 99.20 101.00 102.55 99.95 102.00 2.82 669 0.68 22 5.62 176.00 90.00
541778 Deep Polymer M 10.00 63.00 64.00 64.25 64.00 64.00 1.59 72000 46.16 3 35.36 72.10 39.00
500645 Deepak Fert. A1 10.00 92.00 92.50 93.70 91.35 92.35 0.38 25416 23.60 804 18.32 221.90 76.45
506401 Deepak Nitr. A1 2.00 314.95 320.00 323.30 312.45 317.80 0.90 64738 206.72 2695 19.39 337.55 204.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514030 Deepak Spinn X 10.00 82.90 81.10 81.10 81.10 81.10 -2.17 6 0.00 1 5.00 104.00 76.00
532848 Delta Corp A1 1.00 178.65 178.15 191.90 177.30 187.40 4.90 214594 400.11 3092 24.31 277.75 116.05
539596 Delta Indl.R XT 10.00 3.53 3.46 3.46 3.46 3.46 -1.98 8500 0.29 7 -10.48 9.26 3.46
504286 Delta Magnet B 10.00 39.75 37.80 37.80 37.80 37.80 -4.91 10 0.00 1 -3.52 98.70 37.35
504240 Delton Cable X 10.00 14.87 15.60 15.60 14.30 14.32 -3.70 605 0.09 3 0.41 24.90 12.01
533137 Den Networks T 10.00 50.55 50.50 53.00 50.00 50.05 -0.99 4264 2.20 78 -12.45 98.00 45.55
537536 Denis Chem L X 10.00 35.20 36.00 38.00 36.00 38.00 7.95 525 0.20 6 8.60 83.80 31.20
511072 Dewan H.Fin. A1 10.00 20.45 20.80 21.45 19.55 21.45 4.89 474966 100.75 1293 -0.65 252.20 19.20
519588 DFM Foods B 2.00 247.70 247.00 249.90 245.70 247.60 -0.04 1513 3.75 91 35.07 299.00 176.55
538715 Dhabriya Pol B 10.00 49.85 49.80 49.80 47.00 49.70 -0.30 50 0.02 3 11.92 98.75 31.60
500119 Dhampur Sugr B 10.00 198.70 199.80 204.05 198.10 201.10 1.21 29708 59.76 1052 4.81 252.20 128.00
531923 Dhampure Sp. XT 10.00 13.65 13.60 14.25 12.97 14.25 4.40 393 0.05 4 89.06 21.30 8.56
521216 Dhan.Roto Sp X 10.00 19.40 21.30 21.30 21.30 21.30 9.79 10 0.00 1 3.08 42.35 16.30
531198 Dhanada Corp XT 1.00 1.13 1.08 1.08 1.08 1.08 -4.42 12150 0.13 10 -1.61 6.62 1.05
532180 Dhanlaxmi Bk B 10.00 14.26 14.55 14.60 14.37 14.56 2.10 9757 1.41 98 4.82 21.25 11.00
521151 Dhanlxmi Fab X 10.00 25.80 24.60 24.60 24.55 24.55 -4.84 52 0.01 2 4.73 37.50 18.05
507717 Dhanuka Agri B 2.00 295.10 294.10 304.15 290.05 292.15 -1.00 1940 5.76 342 12.52 486.00 290.05
540268 Dhanvarsha F X 10.00 60.50 61.00 69.95 61.00 62.05 2.56 549 0.34 10 23.96 83.90 39.00
506405 Dharamsi Mor X 10.00 114.30 116.00 116.00 113.25 114.85 0.48 693 0.80 15 7.18 195.40 110.15
507442 Dharani Sug T 10.00 7.11 7.38 7.38 7.25 7.25 1.97 222 0.02 2 -0.17 15.74 5.55
526971 Dhoot I.Fin. X 10.00 18.20 17.80 19.55 17.45 17.45 -4.12 166 0.03 4 -5.44 43.00 16.25
531306 DHP India X 10.00 499.90 499.75 499.75 490.00 491.35 -1.71 862 4.25 31 11.33 620.00 425.00
541302 Dhruv Consul M 10.00 34.60 33.00 34.00 33.00 34.00 -1.73 4000 1.34 2 15.81 47.55 20.05
533336 Dhunseri Inv B 10.00 190.25 198.80 204.00 192.65 199.75 4.99 367 0.73 24 10.38 355.65 182.20
538902 Dhunseri Tea B 10.00 160.10 163.60 163.60 157.95 161.00 0.56 180 0.29 6 40.25 315.00 146.75
523736 Dhunseri Ven B 10.00 67.45 69.40 80.90 65.55 67.25 -0.30 3793 2.64 119 5.05 125.00 65.00
508860 Diamant Infr XT 2.00 0.20 0.21 0.21 0.19 0.21 5.00 36000 0.07 5 -0.91 0.77 0.19
500120 Diamines&Chm X 10.00 110.80 116.85 116.85 108.85 110.00 -0.72 362 0.40 34 8.28 187.15 77.80
522163 Diamond Powe Z 10.00 0.43 0.43 0.43 0.43 0.43 0.00 250 0.00 2 -0.03 2.52 0.42
530959 Diana Tea Co X 5.00 9.13 9.13 9.95 9.13 9.20 0.77 306 0.03 5 -12.43 18.80 7.50
500089 DIC India B 10.00 324.40 339.95 340.00 332.00 333.55 2.82 283 0.94 69 28.46 424.00 294.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542685 Digicontent B 2.00 5.32 5.06 5.06 5.06 5.06 -4.89 20 0.00 2 -2.50 16.00 5.06
517214 Digispice Tc B 3.00 5.35 5.88 5.88 5.88 5.88 9.91 2036 0.12 9 39.20 13.70 4.91
539979 Digjam Z 10.00 1.00 0.95 0.95 0.95 0.95 -5.00 24442 0.23 16 -0.20 5.48 0.93
540151 Diksat Trans M 10.00 100.00 100.00 100.00 100.00 100.00 0.00 297000 297.00 11 769.23 119.00 90.50
506414 DIL X 5.00 724.95 705.00 767.50 705.00 758.70 4.66 4806 36.03 184 6.44 1125.00 600.00
540047 Dilip Build. A1 10.00 372.20 373.00 392.00 372.90 388.50 4.38 35338 135.53 1548 27.02 733.85 311.55
526927 Dion Global Z 10.00 2.28 2.33 2.33 2.17 2.17 -4.82 1014 0.02 9 -0.02 10.30 2.17
500068 Disa India X 10.00 5190.00 5370.00 5370.00 5120.05 5126.70 -1.22 55 2.84 21 22.23 6500.00 4700.00
532839 Dish TV A1 1.00 17.40 17.25 17.25 15.75 16.65 -4.31 2382553 392.97 2649 -2.55 50.05 14.55
540701 Dishman Carb A1 2.00 155.85 168.90 168.90 143.40 155.35 -0.32 13113 20.50 699 12.20 258.14 143.40
532488 Divi's Lab A1 2.00 1723.90 1721.00 1742.40 1718.45 1738.70 0.86 11876 205.86 611 34.60 1769.00 1214.25
538432 Divinus Fab. XT 10.00 26.30 26.35 26.35 26.10 26.10 -0.76 12 0.00 2 145.00 44.25 15.55
526315 Divya.Granit X 10.00 68.80 70.00 74.95 70.00 74.95 8.94 2002 1.50 5 20.94 109.05 58.00
540699 Dixon Tech B 10.00 3028.00 3100.00 3124.70 3042.20 3085.10 1.89 1637 50.63 468 47.12 3230.10 1830.90
532868 DLF A1 2.00 163.70 163.50 169.50 162.85 168.80 3.12 984409 1635.33 5189 26.75 209.40 133.90
505526 Dolat Inv. B 1.00 63.60 63.60 67.05 63.00 63.75 0.24 99026 64.43 865 20.97 92.25 27.70
541403 Dollar Inds. B 2.00 177.90 179.70 187.80 174.00 177.00 -0.51 2259 4.02 157 13.50 334.75 174.00
526504 Dolphin Medi XT 10.00 0.59 0.57 0.57 0.57 0.57 -3.39 9 0.00 1 -0.80 1.40 0.56
522261 Dolphin Off. Z 10.00 7.60 7.22 7.22 7.22 7.22 -5.00 1946 0.14 12 0.92 59.30 7.22
512519 Donear Inds. B 2.00 28.20 28.10 30.50 28.10 29.90 6.03 3782 1.09 93 10.91 48.70 21.50
533176 DQ Entertain T 10.00 2.75 2.83 2.83 2.83 2.83 2.91 100 0.00 1 -0.28 10.18 2.60
526783 Dr.Agar.Eye XT 10.00 280.05 280.10 280.10 280.10 280.10 0.02 17 0.05 2 11.44 460.00 244.15
539524 Dr.Lal PathL A1 10.00 1386.50 1386.00 1435.00 1386.00 1416.80 2.19 4635 65.55 881 56.49 1475.00 817.00
500124 Dr.Reddy's A1 5.00 2726.65 2722.50 2744.25 2711.00 2723.80 -0.10 4488 122.29 399 21.04 2965.20 2065.30
523618 Dredging Cor B 10.00 319.30 319.70 348.90 319.70 338.90 6.14 83975 283.76 3744 22.30 479.05 293.20
540799 DSP ACE1-G B 10.00 9.45 9.45 9.60 9.45 9.60 1.59 400 0.04 2 -- 10.14 7.73
541097 DSP Liq.ETF B 10.00 1000.01 999.99 999.99 999.99 999.99 0.00 681 6.81 2 -- 1000.01 999.00
504908 Ducan Engg X 10.00 108.00 102.60 105.00 102.60 104.00 -3.70 451 0.47 9 12.65 115.50 68.80
534674 Ducon Infra B 1.00 4.43 4.55 4.65 4.50 4.65 4.97 7081 0.33 23 12.24 19.75 4.35
531471 Duke Offshor X 10.00 12.29 12.90 12.90 11.75 12.07 -1.79 2911 0.35 30 18.57 35.00 10.00
516003 Duroply Inds X 10.00 53.05 57.85 57.85 52.30 55.00 3.68 167 0.09 10 24.89 105.35 48.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517437 Dutron Poly. XT 10.00 115.45 121.20 121.20 121.20 121.20 4.98 5 0.01 1 41.79 159.00 107.90
532610 Dwarikesh Su B 1.00 23.95 24.00 24.40 24.00 24.10 0.63 30497 7.37 168 5.38 32.95 19.50
532365 Dynacons Sys B 10.00 25.70 26.50 26.50 26.50 26.50 3.11 4058 1.08 67 4.76 41.95 23.50
505242 Dynamat.Tech B 10.00 1138.40 1129.65 1129.65 1123.95 1124.05 -1.26 15 0.17 7 24.49 1730.00 1066.00
540795 Dynamic Cabl M 10.00 36.00 36.00 36.00 36.00 36.00 0.00 3000 1.08 1 10.00 42.75 21.00
524818 Dynamic Ind. X 10.00 47.45 50.00 56.00 50.00 50.45 6.32 1264 0.64 26 4.63 118.70 44.20
517238 Dynavision XT 10.00 42.70 44.50 44.50 41.45 41.45 -2.93 100 0.04 8 3.43 66.50 38.10
532707 Dynemic Prod B 10.00 124.80 125.00 126.95 123.15 125.90 0.88 3713 4.66 113 7.11 150.00 96.05